NASDAQ:CLOV
Clover Health Investments Stock Price (Quote)
$0.695
+0.0505 (+7.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.606 | $0.774 | Friday, 3rd May 2024 CLOV stock ended at $0.695. This is 7.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.37% from a day low at $0.653 to a day high of $0.695. |
| 90 days | $0.606 | $1.04 | |
| 52 weeks | $0.606 | $1.63 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $0.94 | $0.97 | $0.93 | $0.95 | 5 460 707 |
| Dec 07, 2023 | $0.94 | $0.95 | $0.92 | $0.94 | 4 794 531 |
| Dec 06, 2023 | $0.96 | $0.99 | $0.93 | $0.95 | 4 523 942 |
| Dec 05, 2023 | $0.99 | $1.00 | $0.95 | $0.95 | 7 118 956 |
| Dec 04, 2023 | $0.94 | $1.01 | $0.91 | $1.00 | 9 147 244 |
| Dec 01, 2023 | $0.92 | $1.00 | $0.91 | $0.95 | 8 685 936 |
| Nov 30, 2023 | $0.94 | $0.98 | $0.91 | $0.92 | 6 444 836 |
| Nov 29, 2023 | $0.95 | $1.01 | $0.92 | $0.93 | 11 436 932 |
| Nov 28, 2023 | $0.94 | $0.94 | $0.90 | $0.93 | 9 360 252 |
| Nov 27, 2023 | $1.02 | $1.02 | $0.91 | $0.94 | 14 079 660 |
| Nov 24, 2023 | $1.00 | $1.04 | $1.00 | $1.04 | 1 332 972 |
| Nov 22, 2023 | $0.99 | $1.01 | $0.98 | $1.00 | 1 934 675 |
| Nov 21, 2023 | $0.99 | $1.01 | $0.95 | $0.98 | 3 384 530 |
| Nov 20, 2023 | $1.02 | $1.02 | $0.98 | $0.99 | 5 179 054 |
| Nov 17, 2023 | $1.02 | $1.06 | $1.00 | $1.02 | 3 377 182 |
| Nov 16, 2023 | $1.01 | $1.05 | $0.98 | $1.04 | 4 739 517 |
| Nov 15, 2023 | $1.04 | $1.06 | $1.00 | $1.02 | 3 206 185 |
| Nov 14, 2023 | $0.92 | $1.02 | $0.92 | $1.01 | 6 348 801 |
| Nov 13, 2023 | $0.90 | $0.94 | $0.88 | $0.90 | 3 082 465 |
| Nov 10, 2023 | $0.89 | $0.91 | $0.86 | $0.90 | 3 496 204 |
| Nov 09, 2023 | $0.90 | $0.93 | $0.88 | $0.88 | 5 233 095 |
| Nov 08, 2023 | $0.92 | $0.92 | $0.86 | $0.90 | 6 884 036 |
| Nov 07, 2023 | $0.96 | $1.00 | $0.82 | $0.92 | 43 055 329 |
| Nov 06, 2023 | $1.13 | $1.18 | $1.08 | $1.13 | 6 717 721 |
| Nov 03, 2023 | $1.03 | $1.10 | $1.03 | $1.09 | 3 207 510 |
